1,728円
日本金属の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 1,052.0 | 1,052.0 | 1,022.0 | 1,026.0 | 1,026.0 | 26,900 |
| 2021/09/30 | 1,072.0 | 1,079.0 | 1,049.0 | 1,052.0 | 1,052.0 | 24,000 |
| 2021/09/29 | 1,055.0 | 1,095.0 | 1,055.0 | 1,080.0 | 1,080.0 | 30,400 |
| 2021/09/28 | 1,100.0 | 1,100.0 | 1,062.0 | 1,073.0 | 1,073.0 | 21,500 |
| 2021/09/27 | 1,105.0 | 1,127.0 | 1,091.0 | 1,091.0 | 1,091.0 | 28,700 |
| 2021/09/24 | 1,061.0 | 1,096.0 | 1,061.0 | 1,091.0 | 1,091.0 | 31,000 |
| 2021/09/22 | 1,088.0 | 1,089.0 | 1,043.0 | 1,047.0 | 1,047.0 | 39,900 |
| 2021/09/21 | 1,080.0 | 1,105.0 | 1,070.0 | 1,098.0 | 1,098.0 | 24,500 |
| 2021/09/17 | 1,126.0 | 1,130.0 | 1,107.0 | 1,107.0 | 1,107.0 | 24,400 |
| 2021/09/16 | 1,110.0 | 1,141.0 | 1,106.0 | 1,129.0 | 1,129.0 | 42,400 |
| 2021/09/15 | 1,128.0 | 1,128.0 | 1,093.0 | 1,114.0 | 1,114.0 | 45,000 |
| 2021/09/14 | 1,125.0 | 1,130.0 | 1,102.0 | 1,130.0 | 1,130.0 | 36,100 |
| 2021/09/13 | 1,080.0 | 1,117.0 | 1,056.0 | 1,117.0 | 1,117.0 | 55,400 |
| 2021/09/10 | 1,064.0 | 1,083.0 | 1,064.0 | 1,071.0 | 1,071.0 | 61,300 |
| 2021/09/09 | 1,049.0 | 1,064.0 | 1,035.0 | 1,060.0 | 1,060.0 | 20,500 |
| 2021/09/08 | 1,043.0 | 1,065.0 | 1,040.0 | 1,056.0 | 1,056.0 | 39,500 |
| 2021/09/07 | 1,060.0 | 1,060.0 | 1,035.0 | 1,043.0 | 1,043.0 | 27,800 |
| 2021/09/06 | 1,069.0 | 1,069.0 | 1,047.0 | 1,060.0 | 1,060.0 | 18,300 |
| 2021/09/03 | 1,052.0 | 1,067.0 | 1,044.0 | 1,057.0 | 1,057.0 | 31,800 |
| 2021/09/02 | 1,045.0 | 1,053.0 | 1,017.0 | 1,047.0 | 1,047.0 | 39,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金属の取引履歴を振り返りませんか？
日本金属の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
